Skip to main content
The Home Depot, Inc. (ETR:HDI)
Germany flag Germany · Delayed Price · Currency is EUR
311.90
-1.25 (-0.40%)
Mar 6, 2026, 1:00 PM CET

The Home Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026315.20316.70313.15313.15313.15-0.60%173
Mar 4, 2026314.30315.05312.05315.05315.050.51%9
Mar 3, 2026314.55316.95312.10313.45313.45-1.06%238
Mar 2, 2026321.20321.50316.80316.80316.80-0.69%264
Feb 27, 2026320.65320.65316.15319.00319.00-0.25%35
Feb 26, 2026318.15322.00317.10319.80319.800.82%104
Feb 25, 2026324.70324.70314.95317.20317.20-3.72%117
Feb 24, 2026319.10331.80319.10329.45329.453.89%312
Feb 23, 2026324.20324.20313.15317.10317.10-1.96%357
Feb 20, 2026322.85327.15321.10323.45323.450.37%163
Feb 19, 2026322.20324.00322.15322.25322.25-0.66%72
Feb 18, 2026324.40324.40324.40324.40324.40-0.11%-
Feb 17, 2026330.15330.50324.75324.75324.75-2.30%73
Feb 16, 2026330.10332.40327.70332.40332.400.36%18
Feb 13, 2026327.15331.20326.80331.20331.20-312
Feb 12, 2026329.95334.00328.55331.20331.201.36%314
Feb 11, 2026326.15328.80326.15326.75326.750.09%348
Feb 10, 2026320.90326.45320.90326.45326.452.46%164
Feb 9, 2026325.70325.70317.80318.60318.60-2.21%149
Feb 6, 2026325.05325.80325.05325.80325.800.39%34
Feb 5, 2026327.40328.20324.55324.55324.55-1.77%295
Feb 4, 2026321.75330.40321.75330.40330.401.80%343
Feb 3, 2026319.85329.70319.85324.55324.552.69%490
Feb 2, 2026314.50317.35312.90316.05316.051.64%865
Jan 30, 2026308.40311.65308.40310.95310.95-0.70%45
Jan 29, 2026314.00314.45312.05313.15313.15-1.17%498
Jan 28, 2026315.45318.25315.45316.85316.85-0.60%290
Jan 27, 2026320.80320.80318.75318.75318.75-1.86%171
Jan 26, 2026323.15325.60323.15324.80324.800.02%102
Jan 23, 2026326.50326.50323.55324.75324.75-0.70%572
Jan 22, 2026329.35333.00327.00327.05327.050.43%173
Jan 21, 2026319.15326.15316.50325.65325.652.08%102
Jan 20, 2026321.90321.90317.00319.00319.00-3.29%147
Jan 19, 2026320.40329.95320.40329.85329.850.17%332
Jan 16, 2026327.60330.25325.15329.30329.300.98%139
Jan 15, 2026323.15326.75321.70326.10326.100.34%337
Jan 14, 2026323.25326.00323.05325.00325.001.10%60
Jan 13, 2026320.90322.55319.00321.45321.45-0.03%264
Jan 12, 2026319.40322.00316.95321.55321.551.34%352
Jan 9, 2026310.50317.40307.55317.30317.302.50%110
Jan 8, 2026299.85309.55298.05309.55309.552.31%392
Jan 7, 2026299.05304.25299.05302.55302.551.99%247
Jan 6, 2026293.65296.65292.00296.65296.650.75%73
Jan 5, 2026294.85295.50293.70294.45294.45-0.54%383
Jan 2, 2026294.95296.05292.00296.05296.050.27%326
Dec 30, 2025295.60295.75294.65295.25295.250.31%60
Dec 29, 2025295.90297.30294.25294.35294.350.62%552
Dec 23, 2025295.90295.90291.15292.55292.55-1.00%206
Dec 22, 2025294.15295.50293.45295.50295.50-0.39%632
Dec 19, 2025303.30303.35296.65296.65296.65-3.48%51
Dec 18, 2025303.85311.55303.80307.35307.351.27%196
Dec 17, 2025299.95303.50299.95303.50303.500.70%131
Dec 16, 2025302.00303.20301.40301.40301.40-1.25%62
Dec 15, 2025308.15308.15305.10305.20305.20-0.21%151
Dec 12, 2025306.60307.10305.55305.85305.85-0.59%243
Dec 11, 2025300.05307.65298.60307.65307.653.53%160
Dec 10, 2025295.15298.70295.15297.15297.15-1.25%545
Dec 9, 2025301.55303.70292.60300.90300.900.17%375
Dec 8, 2025304.00304.75297.35300.40300.40-0.86%354
Dec 5, 2025301.35303.10300.75303.00303.000.15%270
Dec 4, 2025306.35306.35302.55302.55302.55-1.72%167
Dec 3, 2025302.05307.95302.05307.85305.881.13%205
Dec 2, 2025305.50308.65304.25304.40302.45-1.98%164
Dec 1, 2025305.90310.55305.90310.55308.560.80%573
Nov 28, 2025307.05308.15306.25308.10306.130.75%236
Nov 27, 2025303.05306.80302.50305.80303.84-0.10%273
Nov 26, 2025302.55306.10302.55306.10304.142.14%484
Nov 25, 2025293.70299.70288.00299.70297.781.63%777
Nov 24, 2025299.85299.85294.90294.90293.01-0.92%150
Nov 21, 2025290.95297.65289.70297.65295.742.14%86
Nov 20, 2025293.00293.00290.85291.40289.531.46%136
Nov 19, 2025292.10294.35287.20287.20285.36-3.88%529
Nov 18, 2025303.25303.25294.60298.80296.89-4.12%448
Nov 17, 2025314.00314.60310.90311.65309.65-0.38%491
Nov 14, 2025314.55315.45311.00312.85310.85-1.87%600
Nov 13, 2025320.25320.25318.60318.80316.76-0.05%142
Nov 12, 2025323.60324.05318.95318.95316.91-0.82%785
Nov 11, 2025320.40321.60320.00321.60319.542.13%162
Nov 10, 2025319.60322.40314.90314.90312.88-2.27%147
Nov 7, 2025320.35322.20319.10322.20320.140.66%89
Nov 6, 2025324.95324.95320.10320.10318.05-1.54%98
Nov 5, 2025332.95334.05325.10325.10323.02-1.89%85
Nov 4, 2025326.35331.35325.95331.35329.231.47%397
Nov 3, 2025330.50330.70326.25326.55324.46-0.97%335
Oct 31, 2025326.50330.00325.95329.75327.64-0.39%1,991
Oct 30, 2025325.50332.50323.95331.05328.930.38%315
Oct 29, 2025331.30331.30328.50329.80327.69-0.86%100
Oct 28, 2025329.95332.65329.65332.65330.520.42%357
Oct 27, 2025332.65333.40330.45331.25329.13-0.57%360
Oct 24, 2025331.80335.50331.75333.15331.021.34%58
Oct 23, 2025337.10337.10328.75328.75326.64-2.62%63
Oct 22, 2025338.70338.80336.00337.60335.44-0.19%268
Oct 21, 2025333.95339.10332.75338.25336.081.21%150
Oct 20, 2025336.05337.00334.20334.20332.06-0.25%367
Oct 17, 2025328.20335.15328.20335.05332.901.55%271
Oct 16, 2025333.70333.90329.95329.95327.84-1.60%144
Oct 15, 2025334.05336.40334.05335.30333.151.16%16
Oct 14, 2025327.60332.10327.60331.45329.330.42%37
Oct 13, 2025325.65330.05325.15330.05327.941.79%321
Oct 10, 2025327.80328.10324.25324.25322.17-1.67%315